Thornburg Core Plus Bond ETF (TPLS)
NASDAQ: TPLS · Real-Time Price · USD
25.94
+0.05 (0.19%)
Oct 27, 2025, 4:00 PM EDT - Market closed
TPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 25.88 | 25.96 | 25.88 | 25.94 | 25.94 | 0.19% | 23,480 |
| Oct 24, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.02% | 6 |
| Oct 23, 2025 | 25.91 | 25.91 | 25.87 | 25.89 | 25.89 | -0.14% | 2,909 |
| Oct 22, 2025 | 25.88 | 25.92 | 25.88 | 25.92 | 25.92 | 0.02% | 1,018 |
| Oct 21, 2025 | 25.94 | 25.94 | 25.92 | 25.92 | 25.92 | 0.15% | 357 |
| Oct 20, 2025 | 25.88 | 25.92 | 25.88 | 25.88 | 25.88 | 0.17% | 1,445 |
| Oct 17, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.12% | 233 |
| Oct 16, 2025 | 25.83 | 25.88 | 25.83 | 25.86 | 25.86 | 0.37% | 4,539 |
| Oct 15, 2025 | 25.81 | 25.81 | 25.77 | 25.77 | 25.77 | -0.04% | 235 |
| Oct 14, 2025 | 25.76 | 25.78 | 25.72 | 25.78 | 25.78 | 0.39% | 8,525 |
| Oct 13, 2025 | 25.69 | 25.69 | 25.68 | 25.68 | 25.68 | -0.11% | 1,448 |
| Oct 10, 2025 | 25.67 | 25.75 | 25.61 | 25.70 | 25.70 | 0.39% | 43,971 |
| Oct 9, 2025 | 25.60 | 25.62 | 25.60 | 25.61 | 25.61 | -0.04% | 1,372 |
| Oct 8, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.04% | 12 |
| Oct 7, 2025 | 25.62 | 25.63 | 25.61 | 25.61 | 25.61 | 0.18% | 1,208 |
| Oct 6, 2025 | 25.59 | 25.60 | 25.56 | 25.56 | 25.56 | -0.21% | 765 |
| Oct 3, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.15% | 33 |
| Oct 2, 2025 | 25.64 | 25.65 | 25.64 | 25.65 | 25.65 | 0.15% | 203 |
| Oct 1, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.16% | 32 |
| Sep 30, 2025 | 25.67 | 25.67 | 25.58 | 25.58 | 25.58 | - | 18,034 |
| Sep 29, 2025 | 25.58 | 25.59 | 25.58 | 25.58 | 25.58 | - | 1,099 |
| Sep 26, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.50 | -0.04% | 54 |
| Sep 25, 2025 | 25.59 | 25.60 | 25.57 | 25.59 | 25.51 | -0.12% | 3,046 |
| Sep 24, 2025 | 25.63 | 25.63 | 25.61 | 25.62 | 25.54 | -0.18% | 779 |
| Sep 23, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.58 | 0.20% | 194 |
| Sep 22, 2025 | 25.62 | 25.65 | 25.61 | 25.61 | 25.53 | -0.14% | 1,203 |
| Sep 19, 2025 | 25.65 | 25.66 | 25.62 | 25.65 | 25.57 | -0.04% | 3,503 |
| Sep 18, 2025 | 25.66 | 25.68 | 25.66 | 25.66 | 25.58 | -0.39% | 1,882 |
| Sep 17, 2025 | 25.83 | 25.86 | 25.76 | 25.76 | 25.68 | -0.10% | 21,804 |
| Sep 16, 2025 | 25.78 | 25.81 | 25.77 | 25.78 | 25.70 | 0.08% | 5,253 |
| Sep 15, 2025 | 25.77 | 25.77 | 25.76 | 25.76 | 25.68 | 0.19% | 290 |
| Sep 12, 2025 | 25.70 | 25.72 | 25.70 | 25.71 | 25.63 | -0.19% | 4,138 |
| Sep 11, 2025 | 25.73 | 25.76 | 25.73 | 25.76 | 25.68 | 0.25% | 1,063 |
| Sep 10, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.62 | 0.19% | 1,190 |
| Sep 9, 2025 | 25.63 | 25.65 | 25.63 | 25.65 | 25.57 | -0.14% | 1,730 |
| Sep 8, 2025 | 25.67 | 25.69 | 25.67 | 25.68 | 25.60 | 0.37% | 430 |
| Sep 5, 2025 | 25.61 | 25.63 | 25.59 | 25.59 | 25.51 | 0.55% | 1,578 |
| Sep 4, 2025 | 25.40 | 25.45 | 25.40 | 25.45 | 25.37 | 0.34% | 1,069 |
| Sep 3, 2025 | 25.37 | 25.37 | 25.36 | 25.36 | 25.28 | 0.48% | 1,790 |
| Sep 2, 2025 | 25.25 | 25.25 | 25.24 | 25.24 | 25.16 | -0.36% | 1,469 |
| Aug 29, 2025 | 25.33 | 25.35 | 25.33 | 25.33 | 25.26 | -0.09% | 5,885 |
| Aug 28, 2025 | 25.32 | 25.37 | 25.32 | 25.35 | 25.28 | -0.16% | 16,431 |
| Aug 27, 2025 | 25.36 | 25.40 | 25.31 | 25.40 | 25.23 | -0.04% | 3,178 |
| Aug 26, 2025 | 25.38 | 25.41 | 25.36 | 25.41 | 25.24 | 0.12% | 1,936 |
| Aug 25, 2025 | 25.34 | 25.43 | 25.26 | 25.38 | 25.21 | -0.04% | 5,222 |
| Aug 22, 2025 | 25.40 | 25.40 | 25.33 | 25.39 | 25.22 | 0.49% | 1,544 |
| Aug 21, 2025 | 25.26 | 25.26 | 25.25 | 25.26 | 25.09 | -0.20% | 1,181 |
| Aug 20, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.14 | 0.10% | 2,562 |
| Aug 19, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.12 | 0.12% | 175 |
| Aug 18, 2025 | 25.26 | 25.26 | 25.25 | 25.26 | 25.09 | -0.04% | 1,774 |